Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fbl Financial Group (NY: FFG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2017 51.46 52.37 50.82 52.18 141,921 +0.72(+1.39%)
Mar 30, 2017 50.22 51.54 50.22 51.46 30,947 +1.20(+2.38%)
Mar 29, 2017 50.82 51.10 50.26 50.26 26,006 -0.76(-1.48%)
Mar 28, 2017 50.34 51.14 49.62 51.02 41,687 +0.24(+0.47%)
Mar 27, 2017 49.27 50.78 48.99 50.78 29,870 +0.64(+1.27%)
Mar 24, 2017 50.70 50.83 49.98 50.14 19,851 -0.36(-0.71%)
Mar 23, 2017 49.94 50.86 49.94 50.50 42,363 +0.28(+0.56%)
Mar 22, 2017 50.86 50.92 49.74 50.22 45,329 -0.88(-1.72%)
Mar 21, 2017 52.89 52.89 50.94 51.10 46,846 -1.47(-2.81%)
Mar 20, 2017 53.33 53.33 52.49 52.57 31,386 -0.84(-1.57%)
Mar 17, 2017 53.85 53.89 52.49 53.41 81,723 -0.40(-0.74%)
Mar 16, 2017 53.37 53.81 52.89 53.81 34,979 +0.56(+1.05%)
Mar 15, 2017 52.77 53.29 52.57 53.25 43,810 +0.92(+1.75%)
Mar 14, 2017 52.06 52.39 51.46 52.33 22,726 -0.08(-0.15%)
Mar 13, 2017 52.77 52.77 51.90 52.41 32,329 -0.53(-0.99%)
Mar 10, 2017 53.10 53.10 52.17 52.94 39,905 +0.31(+0.59%)
Mar 09, 2017 53.48 53.60 52.55 52.63 35,388 -0.58(-1.09%)
Mar 08, 2017 54.41 54.41 53.13 53.21 30,768 -0.81(-1.51%)
Mar 07, 2017 54.61 54.61 53.77 54.02 32,008 -0.39(-0.71%)
Mar 06, 2017 53.83 54.72 53.54 54.41 32,676 +0.43(+0.79%)
Mar 03, 2017 53.95 54.02 52.94 53.99 36,267 +0.62(+1.16%)
Mar 02, 2017 54.61 54.61 53.29 53.37 20,983 -1.08(-1.99%)
Mar 01, 2017 53.64 54.97 53.64 54.45 31,121 +1.51(+2.85%)
Feb 28, 2017 53.37 54.18 52.55 52.94 27,271 -0.81(-1.51%)
Feb 27, 2017 53.72 54.06 53.52 53.75 23,117 +0.08(+0.14%)
Feb 24, 2017 53.17 53.79 53.17 53.68 14,267 -0.19(-0.36%)
Feb 23, 2017 53.91 54.02 53.44 53.87 14,669 +0.00(+0.00%)
Feb 22, 2017 53.41 54.22 53.06 53.87 11,409 +0.12(+0.22%)
Feb 21, 2017 54.99 55.15 53.60 53.75 20,207 -1.16(-2.12%)
Feb 17, 2017 54.92 54.92 54.92 0 +0.23(+0.42%)
Feb 16, 2017 53.83 54.72 53.72 54.68 31,500 +0.93(+1.73%)
Feb 15, 2017 53.91 53.99 52.63 53.75 35,828 -0.19(-0.36%)
Feb 14, 2017 53.83 53.95 53.29 53.95 45,015 +0.15(+0.29%)
Feb 13, 2017 53.99 54.41 53.52 53.79 19,917 +0.23(+0.43%)
Feb 10, 2017 52.67 54.16 52.67 53.56 25,721 +0.19(+0.36%)
Feb 09, 2017 52.82 53.50 52.82 53.37 20,848 +0.89(+1.70%)
Feb 08, 2017 53.06 53.13 52.32 52.48 16,352 -0.97(-1.81%)
Feb 07, 2017 53.13 53.56 52.71 53.44 38,936 +0.62(+1.17%)
Feb 06, 2017 53.48 53.95 52.67 52.82 29,861 -1.16(-2.15%)
Feb 03, 2017 53.91 54.53 53.64 53.99 27,337 +0.77(+1.46%)
Feb 02, 2017 53.60 53.79 52.86 53.21 32,407 -0.31(-0.58%)
Feb 01, 2017 54.49 54.64 52.94 53.52 28,950 -0.54(-1.00%)
Jan 31, 2017 53.83 54.18 53.11 54.06 34,578 +0.19(+0.36%)
Jan 30, 2017 54.88 54.88 53.68 53.87 29,076 -1.39(-2.52%)
Jan 27, 2017 54.92 55.38 54.45 55.26 27,836 +0.15(+0.28%)
Jan 26, 2017 55.19 55.96 54.84 55.11 23,827 +0.04(+0.07%)
Jan 25, 2017 54.72 55.69 54.72 55.07 40,039 +0.46(+0.85%)
Jan 24, 2017 53.25 54.72 52.75 54.61 77,956 +1.32(+2.47%)
Jan 23, 2017 54.06 54.22 53.13 53.29 104,774 -0.93(-1.71%)
Jan 20, 2017 54.57 55.30 52.82 54.22 66,243 -0.66(-1.20%)
Jan 19, 2017 56.89 56.89 54.80 54.88 37,442 -1.82(-3.21%)
Jan 18, 2017 56.77 57.16 56.54 56.70 19,666 +0.15(+0.27%)
Jan 17, 2017 56.85 56.93 56.48 56.54 40,407 -0.81(-1.42%)
Jan 13, 2017 57.36 57.36 57.36 0 +0.39(+0.68%)
Jan 12, 2017 57.78 57.78 56.43 56.97 32,473 -1.16(-2.00%)
Jan 11, 2017 58.13 58.21 57.63 58.13 56,489 +0.00(+0.00%)
Jan 10, 2017 57.43 58.75 57.43 58.13 26,841 +0.62(+1.08%)
Jan 09, 2017 59.18 59.18 56.58 57.51 55,487 -2.05(-3.45%)
Jan 06, 2017 59.21 59.95 59.14 59.56 28,155 +0.43(+0.72%)
Jan 05, 2017 60.45 60.57 59.02 59.14 16,951 -1.32(-2.18%)
Jan 04, 2017 60.07 60.84 60.05 60.45 41,473 +0.31(+0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.